XCurrency XC
Xếp hạng #?
09:54:03 29/12/2017
XCurrency (XC)
Không hoạt động
Lịch sử giá XCurrency (XC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02891 | $0.02989 | $0.02678 | $0.02973 | $24.63 | $170,828 |
| 2017-01-02 | $0.02975 | $0.03016 | $0.02340 | $0.02374 | $175.10 | $136,417 |
| 2017-01-03 | $0.02374 | $0.02405 | $0.02374 | $0.02394 | $25.56 | $137,541 |
| 2017-01-04 | $0.03014 | $0.03015 | $0.02427 | $0.02718 | $134.31 | $156,167 |
| 2017-01-05 | $0.02721 | $0.03240 | $0.02573 | $0.02700 | $12.28 | $155,171 |
| 2017-01-06 | $0.02708 | $0.02797 | $0.02413 | $0.02463 | $2.44 | $141,534 |
| 2017-01-07 | $0.02467 | $0.02478 | $0.02248 | $0.02398 | $1.19 | $137,796 |
| 2017-01-08 | $0.02669 | $0.02769 | $0.02225 | $0.02356 | $195.32 | $135,376 |
| 2017-01-09 | $0.02359 | $0.02415 | $0.02278 | $0.02405 | $24.05 | $138,182 |
| 2017-01-10 | $0.02403 | $0.02431 | $0.02365 | $0.02382 | $10.18 | $136,857 |
| 2017-01-11 | $0.02382 | $0.02492 | $0.02014 | $0.02439 | $39.93 | $140,192 |
| 2017-01-12 | $0.02436 | $0.02438 | $0.02069 | $0.02278 | $31.19 | $130,934 |
| 2017-01-13 | $0.02277 | $0.03339 | $0.02207 | $0.03105 | $749.69 | $178,425 |
| 2017-01-14 | $0.03109 | $0.03897 | $0.02488 | $0.03848 | $376.86 | $221,152 |
| 2017-01-15 | $0.03847 | $0.03869 | $0.02867 | $0.02888 | $167.19 | $165,975 |
| 2017-01-16 | $0.02888 | $0.03673 | $0.02882 | $0.02905 | $10.88 | $166,940 |
| 2017-01-17 | $0.02905 | $0.03888 | $0.02903 | $0.03829 | $19.90 | $220,067 |
| 2017-01-18 | $0.03831 | $0.03857 | $0.009620 | $0.01324 | $3,181.86 | $76,121.38 |
| 2017-01-19 | $0.01330 | $0.01788 | $0.01026 | $0.01126 | $790.95 | $64,722.06 |
| 2017-01-20 | $0.01126 | $0.01162 | $0.008057 | $0.009819 | $207.62 | $56,432.59 |
| 2017-01-21 | $0.009818 | $0.01557 | $0.009818 | $0.01392 | $234.91 | $80,002.34 |
| 2017-01-22 | $0.01392 | $0.01406 | $0.009312 | $0.01106 | $116.41 | $63,596.25 |
| 2017-01-23 | $0.01108 | $0.01150 | $0.009525 | $0.009529 | $26.92 | $54,770.99 |
| 2017-01-24 | $0.009523 | $0.01111 | $0.009332 | $0.009708 | $199.76 | $55,823.83 |
| 2017-01-25 | $0.009712 | $0.01032 | $0.009276 | $0.009635 | $249.57 | $55,428.73 |
| 2017-01-26 | $0.009637 | $0.01329 | $0.009382 | $0.01064 | $48.47 | $61,249.54 |
| 2017-01-27 | $0.01082 | $0.01165 | $0.009479 | $0.01134 | $44.33 | $65,267.28 |
| 2017-01-28 | $0.01134 | $0.01340 | $0.01108 | $0.01336 | $33.40 | $76,908.00 |
| 2017-01-29 | $0.01336 | $0.01339 | $0.01333 | $0.01333 | $33.33 | $76,736.70 |
| 2017-01-30 | $0.01333 | $0.01336 | $0.01333 | $0.01336 | $33.39 | $76,902.26 |